ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1OG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/11/2024-0,20%-0,38190,38190,38190,38190,383801
14/11/20242,36%4,40190,76186,50186,50190,762K2
12/11/2024-2,08%-3,96186,36190,00186,36190,002K2
07/11/20241,41%2,64190,32188,00188,00190,323782
06/11/20240,94%1,74187,68194,75187,68194,75159K8
01/11/2024-1,25%-2,35185,94185,94185,94185,941851
30/10/20243,47%6,31188,29187,72187,72188,296K2
25/10/2024-0,28%-0,52181,98182,50181,98182,502K2
24/10/2024-11,50%-23,72182,50192,00182,50197,72103K23
18/10/20240,41%0,84206,22206,22206,22206,222061
17/10/20240,38%0,78205,38205,38205,38205,381K1
16/10/20243,75%7,40204,60206,00204,60206,004102
14/10/20241,36%2,64197,20197,20197,20197,209861
11/10/20242,94%5,56194,56194,75194,56194,752K2
10/10/20241,61%2,99189,00189,00189,00189,003781
07/10/2024-3,53%-6,81186,01186,01186,01186,011861
04/10/20240,01%0,02192,82192,82192,82192,822K3
03/10/2024-7,78%-16,26192,80197,40192,60197,402K5
26/09/2024-2,85%-6,14209,06209,58208,78209,586273
18/09/20244,85%9,95215,20210,88210,88215,202K3
06/09/2024-1,67%-3,49205,25205,25205,25205,252K1
05/09/20240,34%0,71208,74208,74208,74208,742081
02/09/2024-2,59%-5,54208,03208,46208,03208,464162
30/08/2024-0,68%-1,46213,57213,57213,57213,572131
29/08/20241,89%3,98215,03215,03215,03215,034K1
26/08/20244,38%8,85211,05209,16209,16211,052K2
21/08/20240,60%1,20202,20202,20202,20202,201K1
20/08/20240,07%0,14201,00201,00201,00201,004021
07/08/2024-1,63%-3,33200,86204,19200,86205,005K4
06/08/2024-4,99%-10,72204,19204,19204,19204,192041
31/07/20249,50%18,64214,91218,00214,51218,002K4
30/07/20240,00%0,00196,27196,27196,27196,271961
24/07/20242,87%5,47196,27193,42193,42196,273892
23/07/2024-2,06%-4,02190,80190,44190,44190,803812
19/07/2024-3,55%-7,18194,82194,82194,82194,829741
18/07/20242,02%4,00202,00200,00200,00202,2075K5
17/07/2024-0,09%-0,17198,00199,20197,40199,203K3
16/07/20242,95%5,67198,17198,17198,17198,171981
15/07/20245,21%9,53192,50192,50192,50192,501921
11/07/20245,73%9,91182,97183,20182,97183,2011K3
09/07/2024-0,88%-1,54173,06172,86172,86174,1933K3
05/07/2024-3,00%-5,40174,60176,04174,60176,043K7
04/07/2024-2,53%-4,68180,00176,64176,64180,0011K3
02/07/20240,79%1,44184,68184,68184,68184,681841
26/06/2024-0,33%-0,60183,24183,24183,24183,2446K1
19/06/2024-0,07%-0,12183,84187,89183,84187,8910K3
18/06/20245,91%10,26183,96182,70182,70183,963662
14/06/2024-2,92%-5,22173,70173,00173,00173,701K2
13/06/2024-0,96%-1,74178,92178,92178,92178,928941
12/06/20240,00%0,00180,66180,66180,66180,6610K1
06/06/2024-2,63%-4,88180,66180,66180,66180,661801
05/06/2024-0,31%-0,58185,54185,54185,54185,542K1
31/05/20243,98%7,12186,12186,12186,12186,121861
27/05/2024-2,31%-4,24179,00180,04179,00180,047K3
22/05/20241,60%2,88183,24183,24183,24183,241831
20/05/2024-0,81%-1,47180,36180,90180,36180,901K2
16/05/2024-2,05%-3,81181,83181,83181,83181,833631
15/05/20240,42%0,78185,64184,97184,90185,644K15
14/05/20245,03%8,86184,86184,68184,68184,867K2
10/05/20240,00%0,00176,00176,00176,00176,003K2
09/05/2024-3,67%-6,70176,00174,00174,00176,004K3
07/05/20243,09%5,48182,70182,70182,70182,701821
02/05/2024-1,53%-2,75177,22179,50177,22179,503562
29/04/20241,11%1,98179,97179,75179,75179,973592
26/04/20243,97%6,79177,99171,25171,25177,9921K3
25/04/2024-15,38%-31,11171,20171,99166,80180,3512K16
24/04/2024-1,12%-2,29202,31203,00202,31203,001K2
23/04/20241,09%2,20204,60204,60204,60204,601K1
22/04/2024-6,88%-14,95202,40201,40199,00202,405K6
08/04/20241,22%2,63217,35217,35217,35217,354341
02/04/2024-1,61%-3,52214,72214,72214,72214,7219K1
01/04/2024-0,40%-0,88218,24218,24218,24218,242K1
28/03/20242,26%4,84219,12214,28214,28219,122K3
27/03/20240,00%0,00214,28215,25214,28215,252K2
26/03/2024-1,32%-2,86214,28214,28214,28214,282141
25/03/20240,00%0,00217,14217,14217,14217,144341
22/03/20244,29%8,94217,14217,14217,14217,1422K1
15/03/20243,07%6,20208,20208,20208,20208,2021K1
14/03/20240,44%0,88202,00202,00202,00202,006K1
13/03/20240,56%1,12201,12201,12201,12201,1218K1
12/03/20242,40%4,68200,00200,00200,00200,0010K1
11/03/20242,19%4,18195,32194,37194,37195,3220K2
07/03/20245,19%9,43191,14189,81189,81191,529K4
05/03/20240,01%0,01181,71181,71181,71181,711811
04/03/20240,36%0,65181,70182,52181,36182,525K4
28/02/20240,68%1,23181,05179,16179,16181,052K2
27/02/2024-3,33%-6,19179,82181,62179,82181,629002
23/02/20240,41%0,76186,01186,01186,01186,011861
22/02/20240,00%0,00185,25185,25185,25185,251K1
21/02/20240,41%0,76185,25185,25185,25185,259261
20/02/2024-7,75%-15,51184,49183,00183,00184,591K6
19/02/20246,95%13,00200,00200,00200,00200,002001
15/02/202413,47%22,20187,00186,49186,49187,4460K7
01/02/2024-3,35%-5,71164,80163,52163,52164,8014K3
29/01/20240,40%0,68170,51169,83169,83170,515102
23/01/20241,94%3,23169,83169,83169,83169,831K1
17/01/2024-0,71%-1,19166,60166,60166,60166,608K1
16/01/2024-0,20%-0,33167,79167,79167,79167,791671
15/01/2024-0,15%-0,25168,12168,12168,12168,121681
11/01/2024-0,02%-0,04168,37168,37168,37168,373K1
10/01/2024-1,82%-3,12168,41168,41168,41168,411681
05/01/20241,20%2,04171,53171,53171,53171,532K1
04/01/2024-3,82%-6,73169,49169,15169,15169,493382
03/01/2024-0,84%-1,50176,22176,22176,22176,221761
27/12/20231,20%2,11177,72177,72177,72177,723552
26/12/20232,89%4,93175,61176,63175,61176,633522
21/12/2023-0,33%-0,57170,68170,68170,68170,681701
20/12/2023-2,37%-4,15171,25171,00171,00171,255132
18/12/20230,00%0,00175,40175,40175,40175,405262
15/12/2023-0,07%-0,12175,40175,40175,40175,404K1
14/12/20239,91%15,82175,52176,44175,52176,4416K4
08/12/20231,40%2,20159,70160,11159,70160,113192
07/12/20233,45%5,25157,50150,90150,90157,504653
01/12/20232,84%4,20152,25151,35151,35152,256072
30/11/2023-0,57%-0,85148,05147,30147,30148,952K3
27/11/2023-0,13%-0,20148,90148,90148,90148,904K1
22/11/20231,32%1,94149,10149,10149,10149,101491
21/11/20230,83%1,21147,16147,16147,16147,161471
20/11/2023-1,56%-2,31145,95145,95145,95145,951451
17/11/20232,96%4,26148,26147,70147,70148,262K3
16/11/20232,66%3,73144,00143,90143,90144,002K3
14/11/20236,27%8,28140,27138,58138,58140,4024K3
13/11/20230,33%0,43131,99132,21131,99132,215282
10/11/2023-1,82%-2,44131,56131,82130,15131,8241K5
09/11/2023-0,37%-0,50134,00134,25134,00134,252K3
08/11/2023-0,19%-0,25134,50134,50134,50134,501341
07/11/2023-1,70%-2,33134,75134,96134,75134,962692
06/11/2023-2,67%-3,76137,08139,23137,08139,236914
03/11/20233,29%4,48140,84141,20140,84141,2010K3
01/11/20230,09%0,12136,36135,80134,90136,3619K5
31/10/20233,87%5,07136,24136,24136,24136,241361
30/10/2023-0,39%-0,52131,17129,00128,80131,1722K4
27/10/2023-2,22%-2,99131,69134,00131,69134,0013K5
26/10/2023--134,68141,00134,25141,004K4


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar